カンセキの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 988 | 989 | 988 | 989 | +1 | +0.1% | 600 |
| 2024/06/25 | 988 | 988 | 985 | 988 | -1 | -0.1% | 1,000 |
| 2024/06/24 | 988 | 990 | 987 | 989 | +4 | +0.4% | 1,200 |
| 2024/06/21 | 985 | 985 | 983 | 985 | +3 | +0.3% | 1,400 |
| 2024/06/20 | 986 | 988 | 982 | 982 | -4 | -0.4% | 1,200 |
| 2024/06/19 | 986 | 986 | 986 | 986 | +9 | +0.9% | 200 |
| 2024/06/18 | 982 | 984 | 976 | 977 | -9 | -0.9% | 1,000 |
| 2024/06/17 | 986 | 986 | 985 | 986 | +2 | +0.2% | 400 |
| 2024/06/14 | 986 | 986 | 984 | 984 | -2 | -0.2% | 1,200 |
| 2024/06/13 | 985 | 986 | 985 | 986 | +1 | +0.1% | 200 |
| 2024/06/12 | 984 | 985 | 984 | 985 | +2 | +0.2% | 900 |
| 2024/06/11 | 982 | 983 | 978 | 983 | +1 | +0.1% | 1,000 |
| 2024/06/10 | 982 | 982 | 978 | 982 | +3 | +0.3% | 1,400 |
| 2024/06/07 | 980 | 980 | 979 | 979 | -1 | -0.1% | 300 |
| 2024/06/06 | 973 | 980 | 973 | 980 | +5 | +0.5% | 400 |
| 2024/06/05 | 980 | 981 | 975 | 975 | -5 | -0.5% | 2,000 |
| 2024/06/04 | 976 | 980 | 976 | 980 | +5 | +0.5% | 600 |
| 2024/06/03 | 979 | 981 | 975 | 975 | -5 | -0.5% | 900 |
| 2024/05/31 | 980 | 980 | 980 | 980 | ±0 | ±0% | 700 |
| 2024/05/30 | 971 | 980 | 971 | 980 | +4 | +0.4% | 900 |
| 2024/05/29 | 979 | 979 | 969 | 976 | -3 | -0.3% | 900 |
| 2024/05/28 | 977 | 979 | 977 | 979 | +2 | +0.2% | 1,100 |
| 2024/05/27 | 977 | 977 | 974 | 977 | +4 | +0.4% | 1,600 |
| 2024/05/24 | 966 | 975 | 966 | 973 | +7 | +0.7% | 1,400 |
| 2024/05/23 | 966 | 966 | 966 | 966 | ±0 | ±0% | 300 |
| 2024/05/22 | 965 | 966 | 962 | 966 | +2 | +0.2% | 1,100 |
| 2024/05/21 | 965 | 966 | 962 | 964 | -1 | -0.1% | 1,200 |
| 2024/05/20 | 959 | 969 | 959 | 965 | +6 | +0.6% | 1,200 |
| 2024/05/17 | 951 | 959 | 950 | 959 | +1 | +0.1% | 3,600 |
| 2024/05/16 | 956 | 960 | 954 | 958 | +3 | +0.3% | 900 |
| 2024/05/15 | 955 | 959 | 954 | 955 | +1 | +0.1% | 1,400 |
| 2024/05/14 | 959 | 961 | 951 | 954 | -6 | -0.6% | 2,200 |
| 2024/05/13 | 961 | 975 | 956 | 960 | -1 | -0.1% | 1,800 |
| 2024/05/10 | 964 | 972 | 961 | 961 | -3 | -0.3% | 1,200 |
| 2024/05/09 | 964 | 964 | 964 | 964 | -3 | -0.3% | 100 |
| 2024/05/08 | 967 | 967 | 967 | 967 | -6 | -0.6% | 100 |
| 2024/05/07 | 976 | 976 | 963 | 973 | +12 | +1.2% | 1,200 |
| 2024/05/02 | 964 | 964 | 960 | 961 | -18 | -1.8% | 800 |
| 2024/05/01 | 962 | 979 | 962 | 979 | +13 | +1.3% | 1,800 |
| 2024/04/30 | 974 | 974 | 966 | 966 | -2 | -0.2% | 900 |
| 2024/04/26 | 965 | 970 | 960 | 968 | +8 | +0.8% | 1,600 |
| 2024/04/25 | 966 | 968 | 960 | 960 | -4 | -0.4% | 1,200 |
| 2024/04/24 | 949 | 969 | 949 | 964 | +15 | +1.6% | 900 |
| 2024/04/23 | 948 | 958 | 948 | 949 | +1 | +0.1% | 900 |
| 2024/04/22 | 957 | 957 | 948 | 948 | -3 | -0.3% | 1,800 |
| 2024/04/19 | 952 | 954 | 951 | 951 | -1 | -0.1% | 2,200 |
| 2024/04/18 | 959 | 966 | 952 | 952 | -22 | -2.3% | 3,100 |
| 2024/04/17 | 968 | 974 | 968 | 974 | +2 | +0.2% | 400 |
| 2024/04/16 | 975 | 980 | 966 | 972 | -3 | -0.3% | 1,600 |
| 2024/04/15 | 970 | 989 | 968 | 975 | -25 | -2.5% | 4,100 |
101～
150
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「カンセキ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| カンセキ | 90,500円 | +0.4% | - | 2.21% | 17.30倍 | 1.05倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ＧＤＯ | 40,400円 | +8.7% | - | 0.00% | - | -1.22倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ワットマン | 80,400円 | +7.4% | +11.6% | - | - | - |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| ほぼ日 | 309,000円 | +8.8% | +40.0% | 2.91% | 13.53倍 | 1.59倍 |
|
糸井重里氏が創業。コンテンツ開発に軸足。手帳が売上６割超、利益は手帳新年版出る上期集中 |
| ハウスローゼ | 145,500円 | +1.8% | -21.4% | 1.72% | 68.41倍 | 1.22倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
市場注目の銘柄
チャート関連のコラム
